Options Chain for IMMUNITYBIO INC COM (IBRX) - $7.72 as of 8/19/2026 12:36:02 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 7.40 | 7.80 | 7.60 | 7.55 | 0.00 | 0.00% | 15.20 | 1 | 243 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |
| 1.00 | 6.90 | 7.30 | 7.10 | 7.15 | +0.65 | +10.00% | 7.10 | 2 | 149 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |
| 1.50 | 6.40 | 6.80 | 6.60 | 6.55 | +0.55 | +9.17% | 4.40 | 1 | 143 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |
| 2.00 | 5.90 | 6.20 | 6.05 | 6.10 | +0.60 | +10.91% | 3.02 | 31 | 124 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |
| 2.50 | 5.40 | 5.80 | 5.60 | 5.60 | +0.54 | +10.68% | 2.24 | 8 | 73 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |
| 3.00 | 4.90 | 5.30 | 5.10 | 5.07 | +0.43 | +9.27% | 1.70 | 119 | 230 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |
| 3.50 | 4.40 | 4.80 | 4.60 | 4.65 | +0.40 | +9.42% | 1.31 | 5 | 151 | 9.71 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |
| 4.00 | 4.00 | 4.20 | 4.10 | 4.10 | +0.40 | +10.82% | 1.02 | 1 | 22,778 | 7.13 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |
| 4.50 | 3.10 | 3.80 | 3.45 | 3.10 | 0.00 | 0.00% | 0.77 | 0 | 21 | 7.22 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 1:59:01 PM EST |
| 5.00 | 2.95 | 3.30 | 3.13 | 3.10 | +0.43 | +16.11% | 0.63 | 10 | 397 | 6.18 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |
| 5.50 | 2.50 | 2.65 | 2.58 | 2.60 | +0.18 | +7.44% | 0.47 | 262 | 2,275 | 4.33 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |
| 6.00 | 2.00 | 2.15 | 2.08 | 2.07 | +0.42 | +25.46% | 0.35 | 173 | 1,624 | 3.07 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |
| 6.50 | 1.40 | 1.80 | 1.60 | 1.55 | +0.50 | +47.62% | 0.25 | 2 | 683 | 3.53 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |
| 7.00 | 1.00 | 1.15 | 1.08 | 1.10 | +0.35 | +46.67% | 0.15 | 9,683 | 1,412 | 1.27 | 0.99 | 0.04 | 0.00 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |
| 7.50 | 0.55 | 0.65 | 0.60 | 0.60 | +0.33 | +122.23% | 0.08 | 431 | 6,167 | 0.75 | 0.90 | 0.37 | -0.02 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |
| 8.00 | 0.20 | 0.25 | 0.23 | 0.23 | +0.13 | +130.00% | 0.03 | 375 | 3,425 | 0.75 | 0.58 | 0.85 | -0.05 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |
| 8.50 | 0.05 | 0.10 | 0.08 | 0.07 | +0.02 | +40.00% | 0.01 | 528 | 840 | 0.89 | 0.21 | 0.60 | -0.04 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 358 | 6,101 | 1.24 | 0.04 | 0.19 | -0.01 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 235 | 1.65 | 0.00 | 0.02 | 0.00 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 20 | 5,786 | 2.01 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.35 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/19/2026 1:59:01 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,655 | 2.65 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 1:59:01 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.93 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/19/2026 1:59:01 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,568 | 3.19 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 1:59:01 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 7.71 | 0.00 | 0.00 | 0.00 | 8/19/2026 1:59:01 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,306 | 3.68 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 1:59:01 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.90 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/19/2026 1:59:01 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 140 | 4.11 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/19/2026 1:59:01 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,308 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 1:59:01 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/19/2026 1:59:01 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/19/2026 1:59:01 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 854 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/19/2026 1:59:01 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 870 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/19/2026 1:59:01 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 8/19/2026 1:59:01 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 8/19/2026 1:59:01 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,339 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/19/2026 1:59:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 8/19/2026 1:59:01 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/19/2026 1:59:01 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/19/2026 1:59:01 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/19/2026 1:59:01 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 257 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/19/2026 1:59:01 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3,021 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/19/2026 1:59:01 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 147 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/19/2026 1:59:01 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/19/2026 1:59:01 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/19/2026 1:59:01 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 3,483 | 4.82 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/19/2026 1:59:01 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,268 | 3.40 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/19/2026 1:59:01 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.21 | -91.31% | 0.01 | 10 | 1,832 | 3.77 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |
| 6.50 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 158 | 4.86 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/19/2026 1:59:01 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.01 | 5 | 1,212 | 1.97 | -0.01 | 0.04 | 0.00 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.09 | -69.24% | 0.00 | 217 | 5,362 | 1.00 | -0.10 | 0.37 | -0.02 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |
| 8.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.27 | -64.29% | 0.02 | 84 | 622 | 0.77 | -0.42 | 0.85 | -0.05 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |
| 8.50 | 0.40 | 0.55 | 0.48 | 0.41 | -0.56 | -57.74% | 0.06 | 1 | 109 | 1.17 | -0.79 | 0.60 | -0.04 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |
| 9.00 | 0.85 | 1.05 | 0.95 | 0.95 | -0.50 | -34.49% | 0.11 | 24 | 980 | 1.42 | -0.96 | 0.19 | -0.01 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |
| 9.50 | 0.65 | 2.15 | 1.40 | 1.41 | -0.54 | -27.70% | 0.15 | 5 | 5 | 5.04 | -1.00 | 0.02 | 0.00 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |
| 10.00 | 1.80 | 2.05 | 1.93 | 1.90 | -0.43 | -18.46% | 0.19 | 7 | 103 | 2.64 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |
| 10.50 | 1.50 | 3.40 | 2.45 | 2.43 | -0.42 | -14.74% | 0.23 | 3 | 5 | 7.15 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |
| 11.00 | 2.80 | 3.10 | 2.95 | 2.97 | -0.28 | -8.62% | 0.27 | 4 | 183 | 3.73 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |
| 11.50 | 3.30 | 3.60 | 3.45 | 3.39 | -0.46 | -11.95% | 0.30 | 5 | 4 | 4.07 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |
| 12.00 | 3.80 | 4.10 | 3.95 | 3.89 | -0.41 | -9.54% | 0.33 | 5 | 323 | 4.40 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |
| 12.50 | 4.30 | 4.70 | 4.50 | 4.44 | -0.41 | -8.46% | 0.36 | 4 | 2 | 5.36 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |
| 13.00 | 4.70 | 6.00 | 5.35 | 5.08 | -0.02 | -0.40% | 0.41 | 8 | 49 | 9.56 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |
| 13.50 | 5.10 | 6.40 | 5.75 | 5.77 | -0.08 | -1.37% | 0.43 | 3 | 10 | 9.45 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |
| 14.00 | 5.50 | 6.40 | 5.95 | 6.36 | -0.18 | -2.76% | 0.42 | 1 | 4 | 7.38 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |
| 15.00 | 6.80 | 7.10 | 6.95 | 7.00 | -0.33 | -4.51% | 0.46 | 4 | 4 | 5.97 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |
| 16.00 | 7.60 | 8.20 | 7.90 | 7.77 | -0.67 | -7.94% | 0.49 | 7 | 4 | 7.16 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |
| 17.00 | 8.70 | 9.20 | 8.95 | 9.00 | -0.35 | -3.75% | 0.53 | 3 | 2 | 7.58 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |
| 18.00 | 9.80 | 10.10 | 9.95 | 9.85 | -0.63 | -6.02% | 0.55 | 4 | 3 | 7.96 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |
| 19.00 | 10.70 | 11.10 | 10.90 | 10.94 | -0.45 | -3.96% | 0.57 | 14 | 3 | 7.52 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |
| 20.00 | 11.70 | 12.10 | 11.90 | 11.77 | -0.78 | -6.22% | 0.59 | 10 | 7 | 7.84 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |
| 21.00 | 12.70 | 13.10 | 12.90 | 12.78 | -0.62 | -4.63% | 0.61 | 9 | 6 | 8.14 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |
| 22.00 | 13.70 | 14.20 | 13.95 | 14.09 | -0.46 | -3.17% | 0.63 | 4 | 3 | 9.28 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |